Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Software Enterprises (NQ: MGIC )

10.44 -0.13 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 1.712 1.761 1.684 1.761 36,553 +0.04(+2.45%)
Jul 29, 2010 1.754 1.782 1.719 1.719 49,959 +0.00(+0.00%)
Jul 28, 2010 1.766 1.782 1.719 1.719 46,018 -0.03(-1.61%)
Jul 27, 2010 1.740 1.782 1.727 1.747 57,054 +0.03(+1.63%)
Jul 26, 2010 1.684 1.754 1.684 1.719 34,580 +0.01(+0.82%)
Jul 23, 2010 1.768 1.768 1.670 1.705 108,859 -0.04(-2.02%)
Jul 22, 2010 1.670 1.747 1.670 1.740 30,178 +0.07(+4.20%)
Jul 21, 2010 1.712 1.719 1.670 1.670 37,296 -0.01(-0.83%)
Jul 20, 2010 1.649 1.712 1.649 1.684 32,725 +0.03(+1.69%)
Jul 19, 2010 1.649 1.712 1.586 1.656 49,332 +0.01(+0.86%)
Jul 16, 2010 1.684 1.684 1.614 1.642 46,525 -0.03(-1.93%)
Jul 15, 2010 1.698 1.698 1.663 1.674 57,222 +0.03(+1.53%)
Jul 14, 2010 1.614 1.705 1.614 1.649 128,118 +0.04(+2.17%)
Jul 13, 2010 1.614 1.614 1.572 1.614 81,873 +0.03(+1.77%)
Jul 12, 2010 1.544 1.600 1.487 1.586 25,157 +0.01(+0.44%)
Jul 09, 2010 1.579 1.614 1.569 1.579 16,773 +0.04(+2.27%)
Jul 08, 2010 1.558 1.586 1.501 1.544 60,306 -0.01(-0.90%)
Jul 07, 2010 1.438 1.628 1.410 1.558 142,619 +0.14(+9.90%)
Jul 06, 2010 1.466 1.544 1.403 1.417 63,212 -0.04(-2.88%)
Jul 02, 2010 1.438 1.472 1.403 1.459 19,249 +0.02(+1.46%)
Jul 01, 2010 1.473 1.473 1.438 1.438 22,108 -0.04(-2.38%)
Jun 30, 2010 1.487 1.523 1.466 1.473 37,874 -0.01(-0.94%)
Jun 29, 2010 1.508 1.521 1.480 1.487 26,901 -0.06(-3.64%)
Jun 25, 2010 1.586 1.586 1.544 1.544 41,958 -0.04(-2.65%)
Jun 24, 2010 1.586 1.600 1.572 1.586 29,418 -0.02(-1.31%)
Jun 23, 2010 1.649 1.649 1.607 1.607 28,361 -0.04(-2.55%)
Jun 22, 2010 1.656 1.670 1.621 1.649 27,270 -0.02(-1.26%)
Jun 21, 2010 1.733 1.768 1.607 1.670 56,850 -0.05(-2.86%)
Jun 18, 2010 1.663 1.768 1.649 1.719 124,589 +0.07(+4.26%)
Jun 17, 2010 1.705 1.719 1.621 1.649 41,509 -0.04(-2.08%)
Jun 16, 2010 1.537 1.740 1.508 1.684 300,654 +0.16(+10.60%)
Jun 15, 2010 1.512 1.544 1.501 1.523 26,328 +0.04(+2.36%)
Jun 14, 2010 1.473 1.544 1.459 1.487 44,744 +0.01(+0.95%)
Jun 11, 2010 1.438 1.501 1.438 1.473 35,327 +0.01(+0.48%)
Jun 10, 2010 1.431 1.501 1.431 1.466 46,933 +0.02(+1.46%)
Jun 09, 2010 1.410 1.480 1.410 1.445 43,701 +0.01(+0.49%)
Jun 08, 2010 1.438 1.459 1.403 1.438 78,666 -0.01(-0.97%)
Jun 07, 2010 1.487 1.516 1.445 1.452 31,783 -0.06(-3.72%)
Jun 04, 2010 1.516 1.523 1.487 1.508 83,056 -0.02(-1.38%)
Jun 03, 2010 1.523 1.537 1.508 1.530 28,341 +0.01(+0.46%)
Jun 02, 2010 1.508 1.544 1.508 1.523 17,559 +0.03(+1.88%)
Jun 01, 2010 1.565 1.565 1.438 1.494 65,655 -0.08(-4.91%)
May 28, 2010 1.588 1.621 1.565 1.572 37,012 -0.02(-1.00%)
May 27, 2010 1.530 1.600 1.530 1.588 41,359 +0.07(+4.75%)
May 26, 2010 1.544 1.565 1.516 1.516 61,707 -0.01(-0.92%)
May 25, 2010 1.487 1.551 1.473 1.530 179,191 -0.04(-2.68%)
May 24, 2010 1.621 1.621 1.551 1.572 61,777 -0.08(-4.68%)
May 21, 2010 1.572 1.649 1.516 1.649 105,919 +0.11(+6.82%)
May 20, 2010 1.495 1.586 1.494 1.544 158,215 -0.09(-5.58%)
May 19, 2010 1.670 1.705 1.558 1.635 143,681 -0.06(-3.72%)
May 18, 2010 1.747 1.789 1.698 1.698 32,807 -0.05(-2.81%)
May 17, 2010 1.712 1.768 1.652 1.747 130,004 +0.03(+1.63%)
May 14, 2010 1.754 1.754 1.719 1.719 72,937 -0.01(-0.41%)
May 13, 2010 1.789 1.789 1.726 1.726 48,035 -0.06(-3.15%)
May 12, 2010 1.712 1.782 1.705 1.782 258,234 +0.08(+4.53%)
May 11, 2010 1.705 1.719 1.677 1.705 57,299 -0.01(-0.82%)
May 10, 2010 1.705 1.754 1.677 1.719 89,735 +0.08(+5.15%)
May 07, 2010 1.565 1.657 1.530 1.635 145,186 +0.05(+3.15%)
May 06, 2010 1.621 1.691 1.565 1.585 235,728 -0.04(-2.22%)
May 05, 2010 1.698 1.761 1.614 1.621 185,194 -0.11(-6.10%)
May 04, 2010 1.824 1.824 1.691 1.726 189,404 -0.08(-4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.